Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 7.880 | 8.550 | 7.850 | 8.380 | 449,110 | +0.39(+4.88%) |
Jun 06, 2024 | 7.980 | 8.180 | 7.901 | 7.990 | 245,363 | +0.01(+0.13%) |
Jun 05, 2024 | 7.830 | 8.150 | 7.640 | 7.980 | 376,749 | +0.20(+2.57%) |
Jun 04, 2024 | 7.970 | 7.989 | 7.720 | 7.780 | 523,485 | -0.18(-2.26%) |
Jun 03, 2024 | 8.550 | 8.550 | 7.860 | 7.960 | 665,762 | -0.48(-5.69%) |
May 31, 2024 | 8.690 | 8.735 | 8.380 | 8.440 | 256,915 | -0.19(-2.20%) |
May 30, 2024 | 8.420 | 8.740 | 8.230 | 8.630 | 476,923 | +0.23(+2.74%) |
May 29, 2024 | 8.900 | 8.980 | 8.390 | 8.400 | 435,281 | -0.64(-7.08%) |
May 28, 2024 | 8.870 | 9.120 | 8.760 | 9.040 | 344,967 | +0.23(+2.61%) |
May 24, 2024 | 8.720 | 8.880 | 8.430 | 8.810 | 256,039 | +0.25(+2.92%) |
May 23, 2024 | 9.020 | 9.020 | 8.370 | 8.560 | 432,199 | -0.48(-5.31%) |
May 22, 2024 | 8.630 | 9.130 | 8.600 | 9.040 | 362,719 | +0.36(+4.15%) |
May 21, 2024 | 9.260 | 9.399 | 8.590 | 8.680 | 415,087 | -0.57(-6.16%) |
May 20, 2024 | 8.610 | 9.250 | 8.500 | 9.250 | 423,982 | +0.65(+7.56%) |
May 17, 2024 | 8.660 | 8.890 | 8.550 | 8.600 | 321,913 | -0.03(-0.35%) |
May 16, 2024 | 8.420 | 8.780 | 8.310 | 8.630 | 375,602 | +0.20(+2.37%) |
May 15, 2024 | 9.050 | 9.100 | 8.410 | 8.430 | 447,774 | -0.42(-4.75%) |
May 14, 2024 | 8.570 | 8.870 | 8.360 | 8.850 | 620,304 | +0.35(+4.08%) |
May 13, 2024 | 8.940 | 8.990 | 8.493 | 8.503 | 445,070 | -0.29(-3.28%) |
May 10, 2024 | 9.685 | 9.691 | 8.692 | 8.791 | 1,009,319 | -0.95(-9.79%) |
May 09, 2024 | 10.85 | 10.85 | 8.990 | 9.745 | 1,692,928 | -1.77(-15.36%) |
May 08, 2024 | 11.56 | 11.63 | 11.28 | 11.51 | 299,409 | -0.23(-1.95%) |
May 07, 2024 | 11.87 | 12.00 | 11.70 | 11.74 | 298,740 | -0.04(-0.34%) |
May 06, 2024 | 11.72 | 11.78 | 11.52 | 11.78 | 261,109 | +0.17(+1.45%) |
May 03, 2024 | 11.73 | 11.84 | 11.46 | 11.61 | 237,856 | +0.14(+1.21%) |
May 02, 2024 | 11.29 | 11.51 | 11.28 | 11.47 | 331,720 | +0.36(+3.22%) |
May 01, 2024 | 11.08 | 11.41 | 11.01 | 11.12 | 179,945 | +0.08(+0.72%) |
Apr 30, 2024 | 11.39 | 11.45 | 11.01 | 11.04 | 176,467 | -0.55(-4.72%) |
Apr 29, 2024 | 11.74 | 11.83 | 11.55 | 11.58 | 181,823 | -0.03(-0.26%) |
Apr 26, 2024 | 11.36 | 11.69 | 11.32 | 11.61 | 161,600 | +0.25(+2.19%) |
Apr 25, 2024 | 11.45 | 11.45 | 11.21 | 11.36 | 153,417 | -0.29(-2.47%) |
Apr 24, 2024 | 11.60 | 11.69 | 11.48 | 11.65 | 167,368 | -0.02(-0.17%) |
Apr 23, 2024 | 11.40 | 11.74 | 11.40 | 11.67 | 231,798 | +0.32(+2.80%) |
Apr 22, 2024 | 11.56 | 11.56 | 11.13 | 11.35 | 217,240 | -0.16(-1.38%) |
Apr 19, 2024 | 11.50 | 11.59 | 11.29 | 11.51 | 247,256 | -0.05(-0.43%) |
Apr 18, 2024 | 11.66 | 11.77 | 11.46 | 11.56 | 162,127 | -0.04(-0.34%) |
Apr 17, 2024 | 11.80 | 11.80 | 11.48 | 11.60 | 206,670 | -0.07(-0.60%) |
Apr 16, 2024 | 11.48 | 11.75 | 11.43 | 11.67 | 217,906 | +0.04(+0.34%) |
Apr 15, 2024 | 12.33 | 12.43 | 11.47 | 11.63 | 341,034 | -0.67(-5.41%) |
Apr 12, 2024 | 12.68 | 12.73 | 12.27 | 12.30 | 163,060 | -0.47(-3.66%) |
Apr 11, 2024 | 12.76 | 12.88 | 12.63 | 12.76 | 168,107 | +0.00(+0.00%) |
Apr 10, 2024 | 12.63 | 12.83 | 12.26 | 12.76 | 305,592 | -0.27(-2.06%) |
Apr 09, 2024 | 13.02 | 13.15 | 12.87 | 13.03 | 213,081 | +0.12(+0.92%) |
Apr 08, 2024 | 12.97 | 13.07 | 12.85 | 12.91 | 173,851 | +0.12(+0.93%) |
Apr 05, 2024 | 12.69 | 12.87 | 12.63 | 12.79 | 185,321 | +0.00(+0.00%) |
Apr 04, 2024 | 13.16 | 13.58 | 12.73 | 12.79 | 298,752 | -0.28(-2.13%) |
Apr 03, 2024 | 12.37 | 13.09 | 12.37 | 13.07 | 338,924 | +0.65(+5.20%) |
Apr 02, 2024 | 12.26 | 12.44 | 12.21 | 12.43 | 291,908 | -0.03(-0.24%) |
Apr 01, 2024 | 12.89 | 12.89 | 12.45 | 12.46 | 139,775 | -0.41(-3.17%) |
Mar 28, 2024 | 12.76 | 12.89 | 12.72 | 12.86 | 323,545 | +0.06(+0.47%) |
Mar 27, 2024 | 12.87 | 12.93 | 12.70 | 12.80 | 189,364 | +0.06(+0.47%) |
Mar 26, 2024 | 12.57 | 12.83 | 12.51 | 12.74 | 360,004 | +0.23(+1.83%) |
Mar 25, 2024 | 12.67 | 13.09 | 12.47 | 12.52 | 363,243 | -0.16(-1.25%) |
Mar 22, 2024 | 12.92 | 13.05 | 12.64 | 12.68 | 394,704 | -0.21(-1.62%) |
Mar 21, 2024 | 12.65 | 13.01 | 12.63 | 12.88 | 332,883 | +0.27(+2.13%) |
Mar 20, 2024 | 11.97 | 12.80 | 11.89 | 12.62 | 613,012 | +0.65(+5.39%) |
Mar 19, 2024 | 11.15 | 12.25 | 11.15 | 11.97 | 558,721 | +0.82(+7.40%) |
Mar 18, 2024 | 11.16 | 11.18 | 10.60 | 11.15 | 583,169 | +0.17(+1.54%) |
Mar 15, 2024 | 10.57 | 11.84 | 10.45 | 10.98 | 1,136,025 | +0.54(+5.14%) |
Mar 14, 2024 | 10.54 | 10.75 | 10.40 | 10.44 | 535,227 | -0.26(-2.41%) |
Mar 13, 2024 | 10.58 | 10.81 | 10.55 | 10.70 | 178,073 | +0.06(+0.56%) |
Mar 12, 2024 | 10.63 | 10.75 | 10.47 | 10.64 | 202,343 | -0.04(-0.37%) |
Mar 11, 2024 | 10.87 | 10.87 | 10.56 | 10.68 | 183,121 | -0.20(-1.83%) |
Mar 08, 2024 | 10.95 | 11.20 | 10.80 | 10.88 | 264,529 | +0.04(+0.37%) |
Mar 07, 2024 | 11.20 | 11.32 | 10.83 | 10.84 | 136,162 | -0.27(-2.41%) |
Mar 06, 2024 | 10.94 | 11.11 | 10.77 | 11.11 | 227,623 | +0.34(+3.14%) |
Mar 05, 2024 | 11.07 | 11.11 | 10.68 | 10.77 | 202,867 | -0.44(-3.90%) |
Mar 04, 2024 | 11.57 | 11.69 | 11.16 | 11.20 | 235,841 | -0.29(-2.51%) |
Mar 01, 2024 | 11.46 | 11.49 | 11.21 | 11.49 | 187,933 | +0.09(+0.78%) |
Feb 29, 2024 | 11.86 | 11.93 | 11.21 | 11.40 | 293,245 | -0.23(-1.96%) |
Feb 28, 2024 | 11.47 | 11.78 | 11.47 | 11.63 | 205,007 | +0.01(+0.09%) |
Feb 27, 2024 | 12.00 | 12.05 | 11.60 | 11.62 | 121,257 | -0.24(-2.01%) |
Feb 26, 2024 | 11.78 | 11.92 | 11.62 | 11.86 | 159,932 | +0.03(+0.25%) |
Feb 23, 2024 | 11.47 | 11.99 | 11.33 | 11.83 | 250,262 | +0.29(+2.50%) |
Feb 22, 2024 | 11.57 | 11.79 | 11.45 | 11.54 | 175,882 | -0.05(-0.43%) |
Feb 21, 2024 | 11.90 | 11.92 | 11.42 | 11.59 | 124,630 | -0.33(-2.75%) |
Feb 20, 2024 | 11.87 | 12.01 | 11.84 | 11.92 | 299,509 | -0.20(-1.64%) |
Feb 16, 2024 | 11.76 | 12.12 | 11.53 | 12.12 | 226,572 | +0.24(+2.01%) |
Feb 15, 2024 | 11.26 | 11.88 | 11.26 | 11.88 | 217,079 | +0.67(+5.94%) |
Feb 14, 2024 | 10.98 | 11.23 | 10.89 | 11.21 | 173,319 | +0.42(+3.93%) |
Feb 13, 2024 | 10.98 | 11.07 | 10.72 | 10.79 | 302,569 | -0.66(-5.78%) |
Feb 12, 2024 | 11.54 | 11.61 | 11.43 | 11.45 | 180,445 | -0.12(-1.02%) |
Feb 09, 2024 | 11.67 | 11.74 | 11.45 | 11.57 | 240,684 | -0.03(-0.26%) |
Feb 08, 2024 | 10.89 | 11.75 | 10.89 | 11.60 | 1,916,133 | +0.73(+6.73%) |
Feb 07, 2024 | 11.00 | 11.11 | 10.77 | 10.87 | 3,252,226 | -0.04(-0.36%) |
Feb 06, 2024 | 10.65 | 10.96 | 10.57 | 10.91 | 213,653 | +0.21(+1.94%) |
Feb 05, 2024 | 10.62 | 10.78 | 10.47 | 10.70 | 231,798 | -0.12(-1.10%) |
Feb 02, 2024 | 10.75 | 10.90 | 10.65 | 10.82 | 131,754 | -0.11(-0.99%) |
Feb 01, 2024 | 10.68 | 11.00 | 10.68 | 10.93 | 234,008 | +0.36(+3.36%) |
Jan 31, 2024 | 10.84 | 10.92 | 10.47 | 10.57 | 210,881 | -0.27(-2.46%) |
Jan 30, 2024 | 10.97 | 10.99 | 10.70 | 10.84 | 100,837 | -0.24(-2.14%) |
Jan 29, 2024 | 10.97 | 11.09 | 10.83 | 11.08 | 121,997 | +0.14(+1.26%) |
Jan 26, 2024 | 10.96 | 11.13 | 10.83 | 10.94 | 218,010 | +0.07(+0.64%) |
Jan 25, 2024 | 10.77 | 11.05 | 10.72 | 10.87 | 192,809 | +0.36(+3.38%) |
Jan 24, 2024 | 11.06 | 11.06 | 10.48 | 10.51 | 152,086 | -0.34(-3.10%) |
Jan 23, 2024 | 11.12 | 11.15 | 10.45 | 10.85 | 289,345 | -0.08(-0.72%) |
Jan 22, 2024 | 10.81 | 11.07 | 10.81 | 10.93 | 226,284 | +0.25(+2.31%) |
Jan 19, 2024 | 10.68 | 10.78 | 10.28 | 10.68 | 169,614 | +0.09(+0.84%) |
Jan 18, 2024 | 10.75 | 10.77 | 10.29 | 10.59 | 174,037 | -0.11(-1.02%) |
Jan 17, 2024 | 10.73 | 10.85 | 10.59 | 10.70 | 190,136 | -0.22(-1.99%) |
Jan 16, 2024 | 10.87 | 10.98 | 10.73 | 10.92 | 208,418 | -0.14(-1.25%) |
Jan 12, 2024 | 11.67 | 11.69 | 11.00 | 11.06 | 174,910 | -0.38(-3.28%) |
Jan 11, 2024 | 11.40 | 11.60 | 11.17 | 11.43 | 301,660 | +0.29(+2.62%) |
Jan 10, 2024 | 11.10 | 11.25 | 10.83 | 11.14 | 262,181 | +0.04(+0.34%) |
Jan 09, 2024 | 11.33 | 11.33 | 10.96 | 11.10 | 251,260 | -0.24(-2.14%) |
Jan 08, 2024 | 10.98 | 11.36 | 10.91 | 11.35 | 279,758 | +0.37(+3.32%) |
Jan 05, 2024 | 11.01 | 11.14 | 10.89 | 10.98 | 365,415 | -0.09(-0.85%) |
Jan 04, 2024 | 11.15 | 11.18 | 11.01 | 11.08 | 251,429 | +0.04(+0.34%) |
Jan 03, 2024 | 11.34 | 11.35 | 10.98 | 11.04 | 339,016 | -0.39(-3.44%) |
Jan 02, 2024 | 11.50 | 11.72 | 11.41 | 11.43 | 267,268 | -0.15(-1.29%) |
Dec 29, 2023 | 11.86 | 11.86 | 11.36 | 11.58 | 241,475 | -0.24(-2.06%) |
Dec 28, 2023 | 11.84 | 12.18 | 11.76 | 11.82 | 358,245 | -0.16(-1.33%) |
Dec 27, 2023 | 12.00 | 12.12 | 11.86 | 11.98 | 140,758 | +0.05(+0.39%) |
Dec 26, 2023 | 11.77 | 11.98 | 11.51 | 11.94 | 197,929 | +0.30(+2.57%) |
Dec 22, 2023 | 11.63 | 11.81 | 11.50 | 11.64 | 140,728 | +0.23(+2.05%) |
Dec 21, 2023 | 11.40 | 11.44 | 11.15 | 11.40 | 280,134 | +0.19(+1.67%) |
Dec 20, 2023 | 11.47 | 11.66 | 11.08 | 11.22 | 359,479 | -0.31(-2.68%) |
Dec 19, 2023 | 11.40 | 11.60 | 11.30 | 11.53 | 345,583 | +0.25(+2.24%) |
Dec 18, 2023 | 11.33 | 11.37 | 11.05 | 11.27 | 401,030 | -0.10(-0.91%) |
Dec 15, 2023 | 11.25 | 11.71 | 11.14 | 11.38 | 985,074 | +0.33(+2.97%) |
Dec 14, 2023 | 10.76 | 11.24 | 10.76 | 11.05 | 314,100 | +0.61(+5.83%) |
Dec 13, 2023 | 10.21 | 10.47 | 9.821 | 10.44 | 451,944 | +0.24(+2.39%) |
Dec 12, 2023 | 10.09 | 10.36 | 9.952 | 10.20 | 280,603 | +0.05(+0.46%) |
Dec 11, 2023 | 10.17 | 10.31 | 9.990 | 10.15 | 169,527 | -0.11(-1.10%) |
Dec 08, 2023 | 9.859 | 10.65 | 9.859 | 10.26 | 266,312 | +0.43(+4.38%) |
Dec 07, 2023 | 9.728 | 9.858 | 9.625 | 9.831 | 115,851 | +0.03(+0.29%) |
Dec 06, 2023 | 9.831 | 10.31 | 9.760 | 9.803 | 201,430 | +0.04(+0.38%) |
Dec 05, 2023 | 9.756 | 9.924 | 9.662 | 9.765 | 253,368 | +0.03(+0.29%) |
Dec 04, 2023 | 9.625 | 9.831 | 9.522 | 9.737 | 326,993 | +0.08(+0.87%) |
Dec 01, 2023 | 8.885 | 9.793 | 8.829 | 9.653 | 338,744 | +0.72(+8.07%) |
Nov 30, 2023 | 8.801 | 9.269 | 8.670 | 8.932 | 384,113 | +0.15(+1.71%) |
Nov 29, 2023 | 8.754 | 9.072 | 8.660 | 8.782 | 427,568 | +0.24(+2.85%) |
Nov 28, 2023 | 9.129 | 9.152 | 8.454 | 8.539 | 556,462 | -0.56(-6.17%) |
Nov 27, 2023 | 9.419 | 9.536 | 8.979 | 9.100 | 371,993 | -0.36(-3.76%) |
Nov 24, 2023 | 9.428 | 9.634 | 9.428 | 9.456 | 62,802 | -0.05(-0.49%) |
Nov 22, 2023 | 9.475 | 9.615 | 9.414 | 9.503 | 143,657 | +0.10(+1.10%) |
Nov 21, 2023 | 9.784 | 9.878 | 9.363 | 9.400 | 185,187 | -0.50(-5.01%) |
Nov 20, 2023 | 9.569 | 9.906 | 9.353 | 9.896 | 442,790 | +0.53(+5.70%) |
Nov 17, 2023 | 9.419 | 9.714 | 9.213 | 9.363 | 388,909 | +0.03(+0.30%) |
Nov 16, 2023 | 10.28 | 10.28 | 9.199 | 9.334 | 598,398 | -0.96(-9.28%) |
Nov 15, 2023 | 10.47 | 10.69 | 10.24 | 10.29 | 233,187 | -0.25(-2.40%) |
Nov 14, 2023 | 10.49 | 10.75 | 10.38 | 10.54 | 252,609 | +0.38(+3.75%) |
Nov 13, 2023 | 10.64 | 10.73 | 10.11 | 10.16 | 422,345 | -0.65(-6.03%) |
Nov 10, 2023 | 10.42 | 11.10 | 10.31 | 10.81 | 426,954 | +0.36(+3.48%) |
Nov 09, 2023 | 10.24 | 11.06 | 10.07 | 10.45 | 504,376 | +1.51(+16.87%) |
Nov 08, 2023 | 9.193 | 9.351 | 8.857 | 8.941 | 533,270 | -0.20(-2.24%) |
Nov 07, 2023 | 9.034 | 9.211 | 8.885 | 9.146 | 371,980 | +0.10(+1.13%) |
Nov 06, 2023 | 9.649 | 9.658 | 9.025 | 9.044 | 259,375 | -0.60(-6.18%) |
Nov 03, 2023 | 9.584 | 10.03 | 9.584 | 9.640 | 301,366 | +0.37(+4.02%) |
Nov 02, 2023 | 8.885 | 9.370 | 8.820 | 9.267 | 263,030 | +0.65(+7.57%) |